ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
258830/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250414,161003,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240402,0.00,412,20240402,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240415,412,0.00,20240415,0.00,Y,258830,100,55 억,,1283619,N,N,0,N,00,N
20250414,151012,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240402,0.00,412,20240402,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240415,412,0.00,20240415,0.00,Y,258830,100,55 억,,1283619,N,N,0,N,00,N
20250414,141011,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240402,0.00,412,20240402,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240415,412,0.00,20240415,0.00,Y,258830,100,55 억,,1283619,N,N,0,N,00,N
20250414,131009,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240402,0.00,412,20240402,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240415,412,0.00,20240415,0.00,Y,258830,100,55 억,,1283619,N,N,0,N,00,N
20250414,121012,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240402,0.00,412,20240402,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240415,412,0.00,20240415,0.00,Y,258830,100,55 억,,1283619,N,N,0,N,00,N
20250414,111006,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240402,0.00,412,20240402,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240415,412,0.00,20240415,0.00,Y,258830,100,55 억,,1283619,N,N,0,N,00,N
20250414,101009,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240402,0.00,412,20240402,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240415,412,0.00,20240415,0.00,Y,258830,100,55 억,,1283619,N,N,0,N,00,N
20250414,091009,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240402,0.00,412,20240402,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240415,412,0.00,20240415,0.00,Y,258830,100,55 억,,1283619,N,N,0,N,00,N
20250411,160959,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240401,0.00,412,20240401,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240411,412,0.00,20240411,0.00,Y,258830,100,55 억,,1283619,N,N,0,N,00,N
20250411,151008,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240401,0.00,412,20240401,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240411,412,0.00,20240411,0.00,Y,258830,100,55 억,,1283619,N,N,0,N,00,N
20250411,141006,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240401,0.00,412,20240401,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240411,412,0.00,20240411,0.00,Y,258830,100,55 억,,1283619,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250414 161003 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.32 1.06 12 0.00 -1291.00 388.00 412 20240402 0.00 412 20240402 0.00 412 0.00 20250102 412 0.00 20250102 412 0.00 20240415 412 0.00 20240415 0.00 Y 258830 100 55 억 1283619 N N 0 N 00 N
3 20250414 151012 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.32 1.06 12 0.00 -1291.00 388.00 412 20240402 0.00 412 20240402 0.00 412 0.00 20250102 412 0.00 20250102 412 0.00 20240415 412 0.00 20240415 0.00 Y 258830 100 55 억 1283619 N N 0 N 00 N
4 20250414 141011 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.32 1.06 12 0.00 -1291.00 388.00 412 20240402 0.00 412 20240402 0.00 412 0.00 20250102 412 0.00 20250102 412 0.00 20240415 412 0.00 20240415 0.00 Y 258830 100 55 억 1283619 N N 0 N 00 N
5 20250414 131009 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.32 1.06 12 0.00 -1291.00 388.00 412 20240402 0.00 412 20240402 0.00 412 0.00 20250102 412 0.00 20250102 412 0.00 20240415 412 0.00 20240415 0.00 Y 258830 100 55 억 1283619 N N 0 N 00 N
6 20250414 121012 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.32 1.06 12 0.00 -1291.00 388.00 412 20240402 0.00 412 20240402 0.00 412 0.00 20250102 412 0.00 20250102 412 0.00 20240415 412 0.00 20240415 0.00 Y 258830 100 55 억 1283619 N N 0 N 00 N
7 20250414 111006 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.32 1.06 12 0.00 -1291.00 388.00 412 20240402 0.00 412 20240402 0.00 412 0.00 20250102 412 0.00 20250102 412 0.00 20240415 412 0.00 20240415 0.00 Y 258830 100 55 억 1283619 N N 0 N 00 N
8 20250414 101009 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.32 1.06 12 0.00 -1291.00 388.00 412 20240402 0.00 412 20240402 0.00 412 0.00 20250102 412 0.00 20250102 412 0.00 20240415 412 0.00 20240415 0.00 Y 258830 100 55 억 1283619 N N 0 N 00 N
9 20250414 091009 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.32 1.06 12 0.00 -1291.00 388.00 412 20240402 0.00 412 20240402 0.00 412 0.00 20250102 412 0.00 20250102 412 0.00 20240415 412 0.00 20240415 0.00 Y 258830 100 55 억 1283619 N N 0 N 00 N
10 20250411 160959 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.32 1.06 12 0.00 -1291.00 388.00 412 20240401 0.00 412 20240401 0.00 412 0.00 20250102 412 0.00 20250102 412 0.00 20240411 412 0.00 20240411 0.00 Y 258830 100 55 억 1283619 N N 0 N 00 N
11 20250411 151008 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.32 1.06 12 0.00 -1291.00 388.00 412 20240401 0.00 412 20240401 0.00 412 0.00 20250102 412 0.00 20250102 412 0.00 20240411 412 0.00 20240411 0.00 Y 258830 100 55 억 1283619 N N 0 N 00 N
12 20250411 141006 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.32 1.06 12 0.00 -1291.00 388.00 412 20240401 0.00 412 20240401 0.00 412 0.00 20250102 412 0.00 20250102 412 0.00 20240411 412 0.00 20240411 0.00 Y 258830 100 55 억 1283619 N N 0 N 00 N